Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.81 61.13 59.80 60.40 2,318,320 -0.73(-1.20%)
Oct 30, 2019 62.08 62.15 59.87 61.13 2,182,238 -1.01(-1.62%)
Oct 29, 2019 62.33 62.86 62.06 62.14 2,497,919 -0.40(-0.63%)
Oct 28, 2019 62.46 63.40 62.25 62.53 2,355,956 +1.03(+1.67%)
Oct 25, 2019 60.41 62.17 60.10 61.51 1,713,439 +0.87(+1.43%)
Oct 24, 2019 61.05 61.35 59.53 60.64 1,877,193 +0.04(+0.07%)
Oct 23, 2019 60.88 61.17 60.41 60.60 2,024,903 -0.28(-0.46%)
Oct 22, 2019 60.29 61.17 59.94 60.88 1,798,673 +0.78(+1.30%)
Oct 21, 2019 59.81 60.61 59.75 60.09 1,827,135 +0.80(+1.35%)
Oct 18, 2019 58.42 59.66 58.22 59.29 2,742,312 +0.54(+0.92%)
Oct 17, 2019 57.93 58.93 57.74 58.76 2,150,046 +1.24(+2.15%)
Oct 16, 2019 56.95 58.05 56.76 57.52 2,688,229 +0.40(+0.69%)
Oct 15, 2019 57.83 58.06 57.13 57.13 2,377,180 -0.66(-1.14%)
Oct 14, 2019 57.98 57.98 57.22 57.78 1,583,407 -0.68(-1.16%)
Oct 11, 2019 57.04 59.01 57.04 58.46 3,209,235 +2.35(+4.20%)
Oct 10, 2019 55.36 56.47 55.36 56.11 2,309,887 +0.87(+1.57%)
Oct 09, 2019 55.40 55.73 55.07 55.24 2,015,352 +0.35(+0.64%)
Oct 08, 2019 55.52 55.78 54.56 54.89 2,009,172 -1.29(-2.30%)
Oct 07, 2019 56.04 56.83 55.97 56.18 2,131,400 -0.06(-0.10%)
Oct 04, 2019 55.34 56.28 55.34 56.24 2,023,017 +1.03(+1.87%)
Oct 03, 2019 54.40 55.23 53.41 55.21 2,526,246 +0.54(+0.98%)
Oct 02, 2019 56.49 56.72 54.13 54.67 2,901,277 -2.51(-4.40%)
Oct 01, 2019 58.19 58.80 57.01 57.18 2,760,323 -0.82(-1.42%)
Sep 30, 2019 57.47 58.28 57.47 58.01 2,199,564 +0.61(+1.05%)
Sep 27, 2019 56.52 57.62 56.52 57.40 2,127,914 +1.10(+1.96%)
Sep 26, 2019 56.72 56.91 55.70 56.30 2,148,861 -0.40(-0.70%)
Sep 25, 2019 57.33 57.36 56.06 56.70 2,630,980 -0.24(-0.41%)
Sep 24, 2019 56.90 57.69 56.17 56.93 2,591,029 +0.25(+0.44%)
Sep 23, 2019 56.00 57.02 55.79 56.68 1,847,050 +0.54(+0.96%)
Sep 20, 2019 57.18 57.49 55.92 56.14 2,704,254 -0.69(-1.21%)
Sep 19, 2019 56.84 57.18 56.70 56.83 1,649,721 +0.37(+0.66%)
Sep 18, 2019 57.06 57.66 55.89 56.46 2,037,719 -0.65(-1.13%)
Sep 17, 2019 57.33 57.48 56.40 57.11 3,015,797 -0.41(-0.71%)
Sep 16, 2019 56.16 57.61 55.86 57.52 2,797,143 +1.14(+2.03%)
Sep 13, 2019 57.05 57.47 56.07 56.37 3,090,530 -0.27(-0.47%)
Sep 12, 2019 56.66 57.83 55.76 56.64 3,258,890 +0.02(+0.03%)
Sep 11, 2019 57.38 58.00 56.30 56.62 2,935,628 -0.98(-1.71%)
Sep 10, 2019 57.46 58.34 56.98 57.61 3,705,102 -0.17(-0.29%)
Sep 09, 2019 55.94 57.84 55.93 57.78 3,139,657 +2.40(+4.33%)
Sep 06, 2019 55.13 55.92 55.12 55.38 3,146,240 +0.49(+0.90%)
Sep 05, 2019 54.30 55.26 53.95 54.89 3,288,853 +1.53(+2.86%)
Sep 04, 2019 53.17 53.81 53.01 53.36 3,274,379 +0.60(+1.14%)
Sep 03, 2019 52.61 54.12 52.15 52.76 4,879,261 -0.37(-0.69%)
Aug 30, 2019 52.49 53.74 52.48 53.13 5,646,124 +0.13(+0.25%)
Aug 29, 2019 54.49 55.00 51.78 52.99 16,489,870 -4.60(-7.99%)
Aug 28, 2019 56.44 57.99 56.37 57.59 4,088,321 +0.98(+1.74%)
Aug 27, 2019 57.30 57.70 56.46 56.61 4,113,230 +0.14(+0.25%)
Aug 26, 2019 56.08 56.55 55.03 56.47 3,217,366 +1.20(+2.17%)
Aug 23, 2019 56.77 56.93 54.45 55.26 5,663,975 -2.16(-3.76%)
Aug 22, 2019 56.76 58.01 56.37 57.43 2,915,581 +0.78(+1.39%)
Aug 21, 2019 56.52 57.27 56.31 56.64 2,148,437 +1.52(+2.76%)
Aug 20, 2019 55.09 56.13 54.86 55.12 1,556,385 -0.18(-0.33%)
Aug 19, 2019 55.56 56.10 55.02 55.31 1,714,411 +0.65(+1.19%)
Aug 16, 2019 53.90 55.01 53.85 54.65 2,273,090 +1.29(+2.42%)
Aug 15, 2019 56.47 56.47 52.55 53.36 4,465,648 -2.54(-4.54%)
Aug 14, 2019 57.26 57.30 55.41 55.90 3,919,705 -3.61(-6.06%)
Aug 13, 2019 55.71 62.18 54.96 59.50 6,782,439 +3.61(+6.47%)
Aug 12, 2019 55.70 56.02 55.41 55.89 1,336,544 -0.33(-0.59%)
Aug 09, 2019 57.47 57.70 55.99 56.22 1,951,169 -1.29(-2.25%)
Aug 08, 2019 57.17 57.72 56.81 57.52 2,179,960 +1.00(+1.77%)
Aug 07, 2019 55.94 56.73 54.89 56.52 3,199,464 +0.01(+0.01%)
Aug 06, 2019 55.55 56.65 54.99 56.51 3,103,718 +1.30(+2.36%)
Aug 05, 2019 55.76 55.76 54.14 55.21 4,503,084 -1.99(-3.49%)
Aug 02, 2019 56.98 57.57 55.94 57.20 4,737,631 +0.22(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.